Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaptimmune Ther ADR (NQ: ADAP )

0.7969 +0.0200 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.230 1.230 1.150 1.190 656,660 +0.04(+3.48%)
Apr 29, 2024 1.090 1.200 1.070 1.150 1,147,068 +0.07(+6.98%)
Apr 26, 2024 1.060 1.095 1.030 1.075 1,162,546 +0.01(+1.42%)
Apr 25, 2024 1.050 1.099 1.040 1.060 565,527 -0.02(-1.85%)
Apr 24, 2024 1.140 1.150 1.070 1.080 786,503 -0.06(-5.26%)
Apr 23, 2024 1.040 1.160 1.000 1.140 1,133,319 +0.13(+12.87%)
Apr 22, 2024 0.9900 1.080 0.9400 1.010 694,241 +0.03(+3.41%)
Apr 19, 2024 0.9200 1.100 0.9200 0.9767 1,482,450 +0.08(+8.72%)
Apr 18, 2024 0.9676 0.9893 0.8721 0.8984 3,325,110 -0.09(-8.98%)
Apr 17, 2024 1.020 1.045 0.9301 0.9870 1,222,225 -0.04(-4.17%)
Apr 16, 2024 1.050 1.060 0.9801 1.030 1,224,116 -0.02(-1.90%)
Apr 15, 2024 1.200 1.210 1.050 1.050 1,324,292 -0.11(-9.48%)
Apr 12, 2024 1.200 1.280 1.130 1.160 3,079,437 -0.13(-10.08%)
Apr 11, 2024 1.280 1.340 1.260 1.290 882,268 +0.02(+1.57%)
Apr 10, 2024 1.330 1.330 1.250 1.270 1,512,226 -0.10(-7.30%)
Apr 09, 2024 1.360 1.405 1.350 1.370 718,235 +0.01(+0.74%)
Apr 08, 2024 1.400 1.410 1.330 1.360 1,025,092 -0.01(-0.73%)
Apr 05, 2024 1.390 1.420 1.320 1.370 1,205,337 +0.02(+1.48%)
Apr 04, 2024 1.410 1.450 1.350 1.350 777,365 -0.03(-2.17%)
Apr 03, 2024 1.400 1.420 1.350 1.380 1,636,255 -0.02(-1.43%)
Apr 02, 2024 1.460 1.460 1.360 1.400 1,148,289 -0.07(-4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.